Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.730 | 5.860 | 5.680 | 5.840 | 5.840 | 36,988,492 |
| 2023-02-03 | 5.700 | 5.740 | 5.640 | 5.730 | 5.730 | 24,357,092 |
| 2023-02-02 | 5.710 | 5.760 | 5.660 | 5.680 | 5.680 | 15,286,641 |
| 2023-02-01 | 5.560 | 5.730 | 5.550 | 5.720 | 5.720 | 19,797,367 |
| 2023-01-31 | 5.580 | 5.640 | 5.550 | 5.580 | 5.580 | 12,444,689 |
| 2023-01-30 | 5.650 | 5.690 | 5.570 | 5.620 | 5.620 | 14,253,900 |
| 2023-01-20 | 5.610 | 5.710 | 5.550 | 5.590 | 5.590 | 16,038,375 |
| 2023-01-19 | 5.520 | 5.670 | 5.520 | 5.620 | 5.620 | 17,248,140 |
| 2023-01-18 | 5.370 | 5.610 | 5.350 | 5.560 | 5.560 | 22,576,668 |
| 2023-01-17 | 5.490 | 5.490 | 5.370 | 5.390 | 5.390 | 12,445,800 |
| 2023-01-16 | 5.460 | 5.560 | 5.460 | 5.490 | 5.490 | 14,119,542 |
| 2023-01-13 | 5.490 | 5.500 | 5.390 | 5.450 | 5.450 | 10,714,269 |
| 2023-01-12 | 5.450 | 5.510 | 5.410 | 5.460 | 5.460 | 12,347,637 |
| 2023-01-11 | 5.560 | 5.580 | 5.450 | 5.460 | 5.460 | 14,161,100 |
| 2023-01-10 | 5.570 | 5.600 | 5.470 | 5.550 | 5.550 | 15,613,248 |
| 2023-01-09 | 5.490 | 5.620 | 5.480 | 5.570 | 5.570 | 21,755,579 |
| 2023-01-06 | 5.530 | 5.560 | 5.410 | 5.490 | 5.490 | 25,870,778 |
| 2023-01-05 | 5.560 | 5.640 | 5.460 | 5.480 | 5.480 | 34,763,731 |
| 2023-01-04 | 5.470 | 5.550 | 5.390 | 5.480 | 5.480 | 57,417,851 |
| 2023-01-03 | 4.910 | 5.380 | 4.910 | 5.380 | 5.380 | 41,294,446 |
| 2022-12-30 | 4.840 | 4.930 | 4.790 | 4.890 | 4.890 | 9,477,747 |
| 2022-12-29 | 4.760 | 4.900 | 4.750 | 4.800 | 4.800 | 9,640,557 |
| 2022-12-28 | 4.880 | 4.880 | 4.750 | 4.770 | 4.770 | 8,376,176 |
| 2022-12-27 | 4.940 | 4.960 | 4.850 | 4.880 | 4.880 | 7,316,440 |
| 2022-12-26 | 4.900 | 4.930 | 4.860 | 4.900 | 4.900 | 6,155,626 |
| 2022-12-23 | 4.780 | 4.950 | 4.780 | 4.900 | 4.900 | 11,069,927 |
| 2022-12-22 | 4.830 | 4.940 | 4.770 | 4.810 | 4.810 | 9,009,200 |
| 2022-12-21 | 4.850 | 4.900 | 4.780 | 4.800 | 4.800 | 7,743,020 |
| 2022-12-20 | 4.970 | 5.000 | 4.850 | 4.890 | 4.890 | 7,800,600 |
| 2022-12-19 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 7,915,840 |
| 2022-12-16 | 5.140 | 5.160 | 5.030 | 5.050 | 5.050 | 11,176,960 |
| 2022-12-15 | 5.110 | 5.240 | 5.080 | 5.160 | 5.160 | 11,063,794 |
| 2022-12-14 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 9,947,100 |
| 2022-12-13 | 5.210 | 5.240 | 5.110 | 5.120 | 5.120 | 9,571,700 |
| 2022-12-12 | 5.210 | 5.270 | 5.170 | 5.210 | 5.210 | 7,532,117 |
| 2022-12-09 | 5.270 | 5.280 | 5.200 | 5.210 | 5.210 | 7,808,028 |
| 2022-12-08 | 5.370 | 5.380 | 5.260 | 5.280 | 5.280 | 7,590,492 |
| 2022-12-07 | 5.400 | 5.420 | 5.330 | 5.370 | 5.370 | 7,431,272 |
| 2022-12-06 | 5.460 | 5.500 | 5.400 | 5.420 | 5.420 | 8,914,641 |
| 2022-12-05 | 5.420 | 5.520 | 5.400 | 5.480 | 5.480 | 11,679,620 |
| 2022-12-02 | 5.280 | 5.470 | 5.260 | 5.370 | 5.370 | 16,051,187 |
| 2022-12-01 | 5.250 | 5.320 | 5.200 | 5.320 | 5.320 | 10,479,543 |
| 2022-11-30 | 5.240 | 5.260 | 5.170 | 5.190 | 5.190 | 7,877,420 |
| 2022-11-29 | 5.120 | 5.280 | 5.120 | 5.250 | 5.250 | 9,166,936 |
| 2022-11-28 | 5.080 | 5.150 | 5.050 | 5.110 | 5.110 | 14,341,541 |
| 2022-11-25 | 5.330 | 5.350 | 5.240 | 5.250 | 5.250 | 8,566,782 |
| 2022-11-24 | 5.390 | 5.400 | 5.290 | 5.300 | 5.300 | 8,742,080 |
| 2022-11-23 | 5.500 | 5.500 | 5.310 | 5.360 | 5.360 | 15,661,523 |
| 2022-11-22 | 5.540 | 5.650 | 5.470 | 5.490 | 5.490 | 13,340,740 |
| 2022-11-21 | 5.580 | 5.620 | 5.450 | 5.540 | 5.540 | 16,629,795 |
| 2022-11-18 | 5.700 | 5.800 | 5.580 | 5.610 | 5.610 | 23,035,059 |
| 2022-11-17 | 5.570 | 5.700 | 5.530 | 5.700 | 5.700 | 20,608,242 |
| 2022-11-16 | 5.530 | 5.620 | 5.480 | 5.560 | 5.560 | 15,218,238 |
| 2022-11-15 | 5.450 | 5.550 | 5.400 | 5.520 | 5.520 | 16,574,573 |
| 2022-11-14 | 5.370 | 5.460 | 5.350 | 5.430 | 5.430 | 12,305,423 |
| 2022-11-11 | 5.530 | 5.550 | 5.390 | 5.390 | 5.390 | 16,927,200 |
| 2022-11-10 | 5.390 | 5.500 | 5.340 | 5.450 | 5.450 | 14,885,774 |
| 2022-11-09 | 5.430 | 5.460 | 5.370 | 5.390 | 5.390 | 10,301,300 |
| 2022-11-08 | 5.350 | 5.480 | 5.270 | 5.460 | 5.460 | 17,454,044 |
| 2022-11-07 | 5.400 | 5.470 | 5.340 | 5.370 | 5.370 | 10,361,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0043 CNY |
| 2021-07-09 | 0.0250 CNY |
| 2020-07-09 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.